30.253,4
0,21%
Echtzeitkurs Infront DE Mid
Bid:
Ask:
Aktienkurse zum Infront DE Mid Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 30.237,96 | 30.444,68 | 30.137,45 | 30.356,30 | 0,55% | - |
| 18.12.2025 | 29.820,75 | 30.262,80 | 29.635,03 | 30.189,40 | 0,97% | - |
| 17.12.2025 | 30.123,27 | 30.123,41 | 29.838,46 | 29.898,29 | -0,50% | - |
| 16.12.2025 | 30.109,13 | 30.194,86 | 29.972,89 | 30.047,03 | -0,41% | - |
| 15.12.2025 | 30.078,96 | 30.241,73 | 29.791,03 | 30.171,94 | 0,60% | - |
| 12.12.2025 | 30.014,22 | 30.281,60 | 29.810,48 | 29.992,68 | 0,24% | - |
| 11.12.2025 | 29.723,24 | 29.991,99 | 29.603,88 | 29.920,08 | 0,67% | - |
| 10.12.2025 | 29.750,49 | 29.814,42 | 29.517,01 | 29.722,10 | 0,02% | - |
| 09.12.2025 | 29.686,89 | 29.803,54 | 29.390,70 | 29.716,80 | 0,07% | - |
| 08.12.2025 | 29.699,88 | 29.976,12 | 29.482,14 | 29.697,00 | 0,00% | - |
| 05.12.2025 | 29.642,35 | 29.877,29 | 29.559,25 | 29.696,45 | 0,30% | - |
| 04.12.2025 | 29.492,48 | 29.658,64 | 29.299,92 | 29.607,90 | 0,96% | - |
| 03.12.2025 | 29.589,86 | 29.672,67 | 29.110,18 | 29.326,10 | -0,70% | - |
| 02.12.2025 | 29.512,65 | 29.584,68 | 29.277,84 | 29.532,81 | -0,01% | - |
| 01.12.2025 | 29.736,02 | 29.842,75 | 29.290,20 | 29.536,39 | -1,36% | - |
| 28.11.2025 | 29.508,21 | 29.966,28 | 29.410,49 | 29.943,64 | 1,44% | - |
| 27.11.2025 | 29.180,62 | 29.531,11 | 29.101,90 | 29.518,09 | 1,02% | - |
| 26.11.2025 | 29.120,78 | 29.250,57 | 28.942,12 | 29.220,00 | 0,70% | - |
| 25.11.2025 | 28.621,24 | 29.016,74 | 28.462,44 | 29.015,89 | 1,44% | - |
| 24.11.2025 | 28.346,87 | 28.712,16 | 28.237,48 | 28.604,22 | 1,20% | - |
| 21.11.2025 | 28.255,27 | 28.401,59 | 27.981,33 | 28.263,82 | -0,71% | - |
| 20.11.2025 | 28.930,25 | 28.941,14 | 28.271,83 | 28.465,64 | -0,91% | - |
| 19.11.2025 | 28.439,51 | 28.954,29 | 28.261,33 | 28.727,92 | 0,82% | - |
| 18.11.2025 | 28.738,55 | 28.774,20 | 28.398,51 | 28.493,43 | -1,84% | - |
| 17.11.2025 | 29.413,90 | 29.454,27 | 28.873,68 | 29.028,56 | -1,30% | - |
| 14.11.2025 | 29.554,43 | 29.575,58 | 29.064,39 | 29.412,36 | -0,67% | - |
| 13.11.2025 | 29.658,12 | 30.109,39 | 29.610,57 | 29.610,57 | 0,18% | - |
| 12.11.2025 | 29.324,29 | 29.634,29 | 29.128,75 | 29.558,36 | 1,21% | - |
| 11.11.2025 | 29.130,02 | 29.253,68 | 28.938,85 | 29.204,45 | 0,22% | - |
| 10.11.2025 | 29.107,29 | 29.330,48 | 29.106,93 | 29.141,20 | 1,21% | - |
| 07.11.2025 | 29.040,45 | 29.212,33 | 28.769,61 | 28.793,94 | -0,57% | - |
| 06.11.2025 | 29.399,55 | 29.415,11 | 28.955,84 | 28.959,63 | -1,41% | - |
| 05.11.2025 | 29.303,37 | 29.519,80 | 29.236,99 | 29.374,55 | -0,18% | - |
| 04.11.2025 | 29.614,00 | 29.614,00 | 29.210,73 | 29.427,53 | -1,37% | - |
| 03.11.2025 | 29.782,64 | 30.036,26 | 29.743,69 | 29.835,06 | 0,28% | - |
| 31.10.2025 | 29.925,56 | 29.974,14 | 29.750,08 | 29.751,62 | -0,44% | - |
| 30.10.2025 | 30.005,85 | 30.091,35 | 29.830,46 | 29.884,31 | -0,19% | - |
| 29.10.2025 | 30.184,22 | 30.259,29 | 29.937,95 | 29.940,39 | -0,98% | - |
| 28.10.2025 | 30.068,04 | 30.273,83 | 29.976,17 | 30.236,96 | 0,32% | - |
| 27.10.2025 | 30.376,71 | 30.423,50 | 30.093,86 | 30.140,88 | -0,50% | - |
| 24.10.2025 | 30.092,12 | 30.291,98 | 29.911,71 | 30.291,98 | 1,17% | - |
| 23.10.2025 | 29.997,45 | 30.199,38 | 29.728,60 | 29.941,14 | -0,39% | - |
| 22.10.2025 | 30.098,78 | 30.303,84 | 29.903,60 | 30.057,26 | -0,25% | - |
| 21.10.2025 | 30.206,88 | 30.301,73 | 30.052,87 | 30.132,77 | -0,20% | - |
| 20.10.2025 | 29.735,51 | 30.212,42 | 29.532,55 | 30.193,86 | 2,19% | - |
| 17.10.2025 | 29.537,92 | 29.740,21 | 29.281,20 | 29.547,73 | -1,63% | - |
| 16.10.2025 | 29.791,88 | 30.040,54 | 29.725,37 | 30.036,68 | 0,63% | - |
| 15.10.2025 | 30.111,17 | 30.146,15 | 29.795,37 | 29.849,73 | -0,12% | - |
| 14.10.2025 | 30.248,96 | 30.262,36 | 29.851,11 | 29.886,12 | -1,78% | - |
| 13.10.2025 | 30.396,41 | 30.544,28 | 30.192,25 | 30.428,56 | 0,43% | - |
| 10.10.2025 | 30.916,72 | 30.922,51 | 30.277,08 | 30.298,19 | -2,01% | - |
| 09.10.2025 | 30.868,56 | 31.009,73 | 30.637,60 | 30.920,52 | 0,23% | - |
| 08.10.2025 | 30.826,50 | 30.943,97 | 30.697,26 | 30.848,82 | 0,04% | - |
| 07.10.2025 | 30.848,21 | 31.046,78 | 30.691,76 | 30.836,16 | -0,21% | - |
| 06.10.2025 | 30.903,19 | 31.144,63 | 30.741,82 | 30.901,36 | -0,11% | - |
| 03.10.2025 | 30.866,06 | 31.146,19 | 30.831,31 | 30.936,49 | 0,52% | - |
| 02.10.2025 | 30.642,68 | 30.962,17 | 30.549,17 | 30.776,28 | 1,04% | - |
| 01.10.2025 | 30.200,69 | 30.463,98 | 30.029,19 | 30.459,59 | 0,63% | - |
| 30.09.2025 | 30.109,65 | 30.267,49 | 29.961,21 | 30.267,49 | 0,27% | - |
| 29.09.2025 | 30.132,77 | 30.263,15 | 29.863,39 | 30.184,55 | 0,70% | - |
| 26.09.2025 | 30.098,05 | 30.183,06 | 29.814,38 | 29.973,26 | -0,20% | - |
| 25.09.2025 | 30.238,78 | 30.360,03 | 29.993,28 | 30.034,59 | -0,78% | - |
| 24.09.2025 | 30.225,92 | 30.354,59 | 30.029,88 | 30.271,69 | 0,02% | - |
| 23.09.2025 | 30.242,03 | 30.412,86 | 30.197,91 | 30.265,43 | 0,37% | - |
| 22.09.2025 | 30.159,31 | 30.266,68 | 29.997,31 | 30.153,71 | -0,14% | - |
| 19.09.2025 | 30.507,76 | 30.536,32 | 30.182,73 | 30.195,88 | -0,90% | - |
| 18.09.2025 | 30.285,73 | 30.555,30 | 30.274,32 | 30.470,71 | 0,84% | - |
| 17.09.2025 | 30.182,85 | 30.331,41 | 30.056,09 | 30.217,38 | 0,39% | - |
| 16.09.2025 | 30.483,14 | 30.508,83 | 30.098,05 | 30.100,16 | -1,21% | - |
| 15.09.2025 | 30.248,93 | 30.599,32 | 30.248,93 | 30.469,96 | 0,98% | - |
| 12.09.2025 | 30.255,55 | 30.371,87 | 30.004,75 | 30.175,16 | 0,10% | - |
| 11.09.2025 | 30.188,50 | 30.249,73 | 30.039,62 | 30.146,41 | -0,01% | - |
| 10.09.2025 | 30.388,14 | 30.498,32 | 30.124,32 | 30.148,88 | -0,59% | - |
| 09.09.2025 | 30.446,38 | 30.492,47 | 30.187,52 | 30.326,53 | -0,42% | - |
| 08.09.2025 | 30.132,47 | 30.460,73 | 30.132,47 | 30.454,69 | 1,48% | - |
| 05.09.2025 | 29.917,05 | 30.163,20 | 29.896,35 | 30.011,98 | 0,74% | - |
| 04.09.2025 | 29.733,31 | 29.879,26 | 29.623,18 | 29.792,44 | 0,21% | - |
| 03.09.2025 | 29.726,08 | 29.856,22 | 29.567,26 | 29.731,32 | 0,43% | - |
| 02.09.2025 | 30.408,18 | 30.417,70 | 29.602,62 | 29.604,64 | -2,76% | - |
| 01.09.2025 | 30.350,84 | 30.470,39 | 30.317,73 | 30.446,03 | 0,53% | - |
| 29.08.2025 | 30.363,45 | 30.527,26 | 30.242,76 | 30.286,90 | -0,24% | - |
| 28.08.2025 | 30.541,93 | 30.743,21 | 30.348,89 | 30.358,46 | -0,41% | - |
| 27.08.2025 | 30.826,17 | 30.875,02 | 30.385,43 | 30.482,93 | -1,10% | - |
| 26.08.2025 | 30.972,02 | 31.003,28 | 30.754,63 | 30.822,93 | -0,81% | - |
| 25.08.2025 | 31.003,37 | 31.179,37 | 30.976,09 | 31.073,13 | 0,24% | - |
| 22.08.2025 | 30.625,06 | 31.015,53 | 30.613,43 | 30.998,88 | 1,60% | - |
| 21.08.2025 | 30.719,33 | 30.817,46 | 30.413,26 | 30.512,03 | -1,18% | - |
| 20.08.2025 | 30.831,26 | 30.950,13 | 30.670,00 | 30.877,87 | -0,35% | - |
| 19.08.2025 | 30.981,89 | 31.026,52 | 30.915,18 | 30.984,89 | -0,03% | - |
| 18.08.2025 | 30.964,63 | 31.078,87 | 30.903,81 | 30.993,03 | 0,13% | - |
| 15.08.2025 | 31.200,41 | 31.290,63 | 30.919,71 | 30.951,69 | -0,54% | - |
| 14.08.2025 | 30.957,08 | 31.183,00 | 30.861,74 | 31.118,79 | 0,63% | - |
| 13.08.2025 | 31.137,48 | 31.239,85 | 30.877,37 | 30.925,12 | -0,25% | - |
| 12.08.2025 | 31.314,93 | 31.379,49 | 30.948,27 | 31.001,37 | -0,90% | - |
| 11.08.2025 | 31.541,02 | 31.541,02 | 31.243,28 | 31.282,97 | -0,67% | - |
| 08.08.2025 | 31.326,85 | 31.646,99 | 31.292,25 | 31.493,41 | 0,52% | - |
| 07.08.2025 | 31.021,42 | 31.414,74 | 30.870,34 | 31.331,47 | 1,19% | - |
| 06.08.2025 | 30.949,80 | 31.099,04 | 30.835,65 | 30.963,77 | 0,45% | - |
| 05.08.2025 | 30.707,70 | 30.965,49 | 30.707,70 | 30.824,66 | 0,89% | - |
| 04.08.2025 | 30.452,77 | 30.691,56 | 30.452,77 | 30.553,41 | 0,78% | - |